Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 207.80
-1.80 (-0.86%)
At close: Dec 5, 2025
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.40 | 211.80 | 207.60 | 207.80 | 207.80 | -0.86% | 46,676 |
| Dec 4, 2025 | 203.20 | 210.40 | 203.00 | 209.60 | 209.60 | 4.80% | 57,763 |
| Dec 3, 2025 | 205.80 | 208.20 | 200.00 | 200.00 | 200.00 | -2.91% | 207,448 |
| Dec 2, 2025 | 207.20 | 207.20 | 205.00 | 206.00 | 206.00 | -0.68% | 59,767 |
| Dec 1, 2025 | 208.00 | 208.00 | 203.40 | 207.40 | 207.40 | -0.58% | 24,087 |
| Nov 28, 2025 | 207.80 | 209.20 | 206.80 | 208.60 | 208.60 | -0.19% | 64,685 |
| Nov 27, 2025 | 203.00 | 209.20 | 203.00 | 209.00 | 209.00 | 2.96% | 48,263 |
| Nov 26, 2025 | 208.60 | 210.20 | 200.00 | 203.00 | 203.00 | -2.59% | 251,418 |
| Nov 25, 2025 | 201.20 | 208.80 | 199.40 | 208.40 | 208.40 | 3.48% | 44,243 |
| Nov 24, 2025 | 199.60 | 201.40 | 197.60 | 201.40 | 201.40 | 1.67% | 58,709 |
| Nov 21, 2025 | 202.40 | 202.80 | 198.00 | 198.10 | 198.10 | -2.51% | 74,474 |
| Nov 20, 2025 | 208.00 | 208.40 | 203.20 | 203.20 | 203.20 | -1.17% | 60,959 |
| Nov 19, 2025 | 204.80 | 206.80 | 204.40 | 205.60 | 205.60 | 0.29% | 57,776 |
| Nov 18, 2025 | 207.00 | 208.00 | 203.40 | 205.00 | 205.00 | -2.38% | 53,312 |
| Nov 17, 2025 | 212.60 | 213.60 | 209.00 | 210.00 | 210.00 | -1.13% | 52,977 |
| Nov 14, 2025 | 214.40 | 215.00 | 209.60 | 212.40 | 212.40 | -1.21% | 42,228 |
| Nov 13, 2025 | 220.00 | 221.20 | 215.00 | 215.00 | 215.00 | -2.27% | 96,172 |
| Nov 12, 2025 | 218.80 | 221.00 | 218.40 | 220.00 | 220.00 | 0.64% | 127,502 |
| Nov 11, 2025 | 216.20 | 219.00 | 216.20 | 218.60 | 218.60 | 0.55% | 47,696 |
| Nov 10, 2025 | 217.00 | 220.80 | 216.40 | 217.40 | 217.40 | 0.18% | 42,942 |
| Nov 7, 2025 | 220.80 | 220.80 | 213.00 | 217.00 | 217.00 | -0.28% | 120,636 |
| Nov 6, 2025 | 219.20 | 220.60 | 216.60 | 217.60 | 217.60 | -0.82% | 49,509 |
| Nov 5, 2025 | 220.00 | 224.00 | 219.00 | 219.40 | 219.40 | -1.08% | 73,957 |
| Nov 4, 2025 | 225.60 | 225.60 | 220.00 | 221.80 | 221.80 | -1.86% | 309,149 |
| Nov 3, 2025 | 227.40 | 228.40 | 223.80 | 226.00 | 226.00 | -0.70% | 69,136 |
| Oct 31, 2025 | 231.00 | 231.20 | 227.20 | 227.60 | 227.60 | -2.32% | 20,665 |
| Oct 30, 2025 | 234.00 | 235.20 | 231.80 | 233.00 | 230.30 | -1.10% | 57,548 |
| Oct 29, 2025 | 238.80 | 239.40 | 234.80 | 235.60 | 232.87 | -1.34% | 39,875 |
| Oct 28, 2025 | 242.40 | 242.40 | 237.40 | 238.80 | 236.03 | -1.57% | 50,735 |
| Oct 27, 2025 | 239.20 | 246.00 | 239.20 | 242.60 | 239.79 | 1.42% | 88,888 |
| Oct 24, 2025 | 222.80 | 243.00 | 220.60 | 239.20 | 236.43 | 13.90% | 1,410,483 |
| Oct 23, 2025 | 208.00 | 210.00 | 206.60 | 210.00 | 207.57 | 1.65% | 47,426 |
| Oct 22, 2025 | 208.20 | 208.80 | 206.00 | 206.60 | 204.21 | -1.05% | 70,258 |
| Oct 21, 2025 | 207.60 | 208.80 | 204.80 | 208.80 | 206.38 | 0.48% | 35,107 |
| Oct 20, 2025 | 201.80 | 207.80 | 201.20 | 207.80 | 205.39 | 2.36% | 68,986 |
| Oct 17, 2025 | 201.00 | 203.40 | 197.70 | 203.00 | 200.65 | -0.39% | 59,181 |
| Oct 16, 2025 | 203.80 | 205.40 | 201.20 | 203.80 | 201.44 | 1.39% | 54,556 |
| Oct 15, 2025 | 196.30 | 203.40 | 196.30 | 201.00 | 198.67 | 2.55% | 95,220 |
| Oct 14, 2025 | 194.70 | 196.10 | 192.30 | 196.00 | 193.73 | 0.41% | 53,627 |
| Oct 13, 2025 | 193.90 | 195.90 | 191.00 | 195.20 | 192.94 | 1.61% | 33,818 |
| Oct 10, 2025 | 195.60 | 197.30 | 191.50 | 192.10 | 189.87 | -2.04% | 31,618 |
| Oct 9, 2025 | 196.00 | 198.40 | 194.30 | 196.10 | 193.83 | 0.05% | 39,573 |
| Oct 8, 2025 | 194.30 | 197.00 | 194.00 | 196.00 | 193.73 | 0.36% | 46,851 |
| Oct 7, 2025 | 193.20 | 196.60 | 193.20 | 195.30 | 193.04 | -0.36% | 34,026 |
| Oct 6, 2025 | 196.60 | 196.80 | 192.90 | 196.00 | 193.73 | -0.51% | 47,151 |
| Oct 3, 2025 | 194.90 | 197.20 | 194.40 | 197.00 | 194.72 | 1.55% | 52,625 |
| Oct 2, 2025 | 197.90 | 200.20 | 193.00 | 194.00 | 191.75 | -0.67% | 52,528 |
| Oct 1, 2025 | 197.60 | 201.00 | 194.80 | 195.30 | 193.04 | -1.46% | 68,061 |
| Sep 30, 2025 | 197.90 | 199.90 | 196.70 | 198.20 | 195.90 | 0.15% | 46,584 |
| Sep 29, 2025 | 196.80 | 200.40 | 196.80 | 197.90 | 195.61 | 0.97% | 52,189 |